Sign In
|
Register
|
About Daly City
|
Contact Us
Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast
|
Traffic
Daly City News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Daly City Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Fozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steak Chops
Sushi
Thai
Vietnamese
Bars and Lounges
Night Clubs
Attractions
Museum
Family Activities
Arts & Culture
Annual Events
The Cow Palace
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Associations, Foundations and Organizations
Business & Professional Clubs
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Bowling, Billiards & Video Games
General Attractions
Golfing
Horseback Riding
Movie Theatres
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Skin Treatment
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Consultants
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Graphic Design & Art
Internet Services
Marketing & Advertising Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
National Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Physical Therapist
Physicians & Surgeons
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Insurance
Agents & Brokers
Auto
Health
Home
Life
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bakery
Barbecue
Brazilian
Breakfast
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Filipino
French
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Soul Food
Steaks, Chops
Sushi
Thai
Vietnamese
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Bowling Alleys
Dance Clubs & Studios, Instruction
Equestrian
Fitness Equipment & Apparel
Golf Courses
Health Clubs
Instruction
Martial Arts
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Passport Services
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Daly City
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Nautilus Group
(NY:
NLS
)
0.8204
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 31, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2012
2.920
3.100
2.910
3.000
325,935
+0.08(+2.74%)
May 30, 2012
2.890
2.920
2.840
2.920
120,807
+0.04(+1.39%)
May 29, 2012
2.850
2.900
2.850
2.880
116,507
+0.03(+1.05%)
May 25, 2012
2.790
2.850
2.750
2.850
104,135
+0.06(+2.15%)
May 24, 2012
2.710
2.800
2.700
2.790
34,354
+0.11(+4.10%)
May 23, 2012
2.710
2.750
2.650
2.680
136,250
-0.04(-1.47%)
May 22, 2012
2.790
2.800
2.700
2.720
125,690
-0.01(-0.37%)
May 21, 2012
2.630
2.750
2.620
2.730
117,416
+0.10(+3.80%)
May 18, 2012
2.690
2.720
2.630
2.630
81,832
-0.03(-1.13%)
May 17, 2012
2.770
2.790
2.610
2.660
212,083
-0.11(-3.97%)
May 16, 2012
2.680
2.780
2.630
2.770
326,575
+0.07(+2.59%)
May 15, 2012
2.640
2.800
2.630
2.700
391,439
+0.10(+3.85%)
May 14, 2012
2.560
2.630
2.550
2.600
162,709
+0.04(+1.56%)
May 11, 2012
2.540
2.680
2.530
2.560
392,245
+0.01(+0.39%)
May 10, 2012
2.570
2.607
2.500
2.550
116,967
-0.02(-0.78%)
May 09, 2012
2.300
2.570
2.210
2.570
233,026
+0.28(+12.23%)
May 08, 2012
2.430
2.570
2.200
2.290
710,005
+0.06(+2.69%)
May 07, 2012
2.410
2.440
2.210
2.230
536,851
-0.22(-8.98%)
May 04, 2012
2.500
2.540
2.430
2.450
234,536
-0.06(-2.39%)
May 03, 2012
2.520
2.600
2.500
2.510
168,364
-0.02(-0.79%)
May 02, 2012
2.560
2.580
2.520
2.530
135,383
-0.02(-0.78%)
May 01, 2012
2.600
2.650
2.550
2.550
186,865
-0.04(-1.54%)
Apr 30, 2012
2.610
2.700
2.570
2.590
198,897
-0.01(-0.38%)
Apr 27, 2012
2.580
2.640
2.550
2.600
129,482
+0.01(+0.39%)
Apr 26, 2012
2.550
2.670
2.550
2.590
79,465
+0.01(+0.39%)
Apr 25, 2012
2.580
2.600
2.500
2.580
44,932
+0.04(+1.57%)
Apr 24, 2012
2.600
2.650
2.510
2.540
213,320
-0.03(-1.17%)
Apr 23, 2012
2.650
2.669
2.520
2.570
206,235
-0.08(-3.02%)
Apr 20, 2012
2.640
2.690
2.610
2.650
136,666
+0.00(+0.00%)
Apr 19, 2012
2.690
2.740
2.620
2.650
173,313
-0.04(-1.49%)
Apr 18, 2012
2.650
2.700
2.630
2.690
175,958
+0.06(+2.28%)
Apr 17, 2012
2.680
2.710
2.600
2.630
267,225
-0.05(-1.87%)
Apr 16, 2012
2.680
2.740
2.630
2.680
431,949
+0.08(+3.08%)
Apr 13, 2012
2.600
2.650
2.560
2.600
149,086
+0.00(+0.00%)
Apr 12, 2012
2.570
2.670
2.570
2.600
137,716
+0.00(+0.00%)
Apr 11, 2012
2.580
2.640
2.530
2.600
256,370
+0.01(+0.39%)
Apr 10, 2012
2.740
2.745
2.590
2.590
371,587
-0.11(-4.07%)
Apr 09, 2012
2.820
2.820
2.700
2.700
458,041
-0.12(-4.26%)
Apr 05, 2012
2.640
2.820
2.640
2.820
323,010
+0.15(+5.62%)
Apr 04, 2012
2.660
2.750
2.650
2.670
98,365
-0.06(-2.20%)
Apr 03, 2012
2.680
2.825
2.680
2.730
105,755
+0.02(+0.74%)
Apr 02, 2012
2.760
2.820
2.640
2.710
177,478
-0.09(-3.21%)
Mar 30, 2012
2.840
2.840
2.690
2.800
177,275
-0.01(-0.36%)
Mar 29, 2012
2.890
2.917
2.730
2.810
149,738
-0.09(-3.10%)
Mar 28, 2012
2.920
3.000
2.870
2.900
160,944
-0.02(-0.68%)
Mar 27, 2012
2.820
3.040
2.820
2.920
245,799
+0.10(+3.55%)
Mar 26, 2012
2.700
2.860
2.690
2.820
244,231
+0.18(+6.82%)
Mar 23, 2012
2.680
2.680
2.630
2.640
103,862
-0.05(-1.86%)
Mar 22, 2012
2.630
2.760
2.630
2.690
202,898
+0.03(+1.13%)
Mar 21, 2012
2.640
2.730
2.630
2.660
191,376
+0.00(+0.00%)
Mar 20, 2012
2.720
2.750
2.610
2.660
145,611
-0.04(-1.48%)
Mar 19, 2012
2.640
2.780
2.640
2.700
322,606
+0.10(+3.85%)
Mar 16, 2012
2.730
2.730
2.550
2.600
421,517
-0.10(-3.70%)
Mar 15, 2012
2.870
2.870
2.690
2.700
425,787
-0.15(-5.26%)
Mar 14, 2012
2.960
3.040
2.790
2.850
418,405
-0.07(-2.40%)
Mar 13, 2012
2.750
3.040
2.610
2.920
1,167,139
+0.27(+10.19%)
Mar 12, 2012
2.610
2.690
2.570
2.650
615,523
+0.01(+0.38%)
Mar 09, 2012
2.780
2.850
2.620
2.640
892,880
-0.01(-0.38%)
Mar 08, 2012
2.630
2.670
2.610
2.650
79,548
+0.01(+0.38%)
Mar 07, 2012
2.680
2.730
2.580
2.640
239,026
-0.08(-2.94%)
Mar 06, 2012
2.780
2.790
2.490
2.720
422,941
-0.03(-1.09%)
Mar 05, 2012
2.800
2.820
2.720
2.750
55,953
-0.05(-1.79%)
Mar 02, 2012
2.840
2.850
2.774
2.800
223,890
+0.00(+0.00%)
Mar 01, 2012
2.820
2.820
2.730
2.800
135,862
+0.02(+0.72%)
Feb 29, 2012
2.710
2.820
2.666
2.780
304,106
+0.03(+1.09%)
Feb 28, 2012
2.620
2.750
2.600
2.750
157,006
+0.10(+3.77%)
Feb 27, 2012
2.690
2.700
2.600
2.650
98,342
-0.07(-2.57%)
Feb 24, 2012
2.670
2.720
2.660
2.720
56,645
+0.00(+0.00%)
Feb 23, 2012
2.680
2.730
2.650
2.720
83,821
+0.04(+1.49%)
Feb 22, 2012
2.770
2.800
2.650
2.680
58,518
-0.07(-2.55%)
Feb 21, 2012
2.830
2.870
2.740
2.750
123,049
-0.01(-0.36%)
Feb 17, 2012
2.750
2.880
2.750
2.760
85,711
+0.04(+1.47%)
Feb 16, 2012
2.760
2.790
2.550
2.720
119,393
-0.13(-4.56%)
Feb 15, 2012
2.820
2.890
2.720
2.850
186,915
+0.08(+2.89%)
Feb 14, 2012
2.650
2.770
2.630
2.770
108,317
+0.12(+4.53%)
Feb 13, 2012
2.620
2.750
2.550
2.650
262,903
+0.14(+5.58%)
Feb 10, 2012
2.590
2.610
2.450
2.510
211,915
-0.13(-4.92%)
Feb 09, 2012
2.690
2.740
2.620
2.640
127,654
-0.04(-1.49%)
Feb 08, 2012
2.650
2.750
2.590
2.680
299,173
+0.03(+1.13%)
Feb 07, 2012
2.480
2.690
2.470
2.650
375,943
+0.16(+6.43%)
Feb 06, 2012
2.560
2.586
2.480
2.490
201,423
-0.04(-1.58%)
Feb 03, 2012
2.380
2.590
2.380
2.530
457,121
+0.15(+6.30%)
Feb 02, 2012
2.390
2.410
2.370
2.380
96,999
+0.01(+0.42%)
Feb 01, 2012
2.410
2.470
2.360
2.370
182,690
-0.04(-1.66%)
Jan 31, 2012
2.390
2.470
2.340
2.410
328,840
-0.04(-1.63%)
Jan 30, 2012
2.290
2.550
2.250
2.450
361,077
+0.15(+6.52%)
Jan 27, 2012
1.990
2.330
1.990
2.300
1,108,902
+0.37(+19.17%)
Jan 26, 2012
1.890
2.050
1.850
1.930
72,744
+0.08(+4.32%)
Jan 25, 2012
1.920
1.930
1.850
1.850
29,972
-0.09(-4.64%)
Jan 24, 2012
1.940
1.940
1.870
1.940
19,568
-0.01(-0.51%)
Jan 23, 2012
1.890
2.020
1.880
1.950
56,886
+0.08(+4.28%)
Jan 20, 2012
1.920
1.920
1.843
1.870
15,391
-0.03(-1.58%)
Jan 19, 2012
1.830
1.910
1.820
1.900
41,867
+0.07(+3.83%)
Jan 18, 2012
1.830
1.880
1.830
1.830
12,483
+0.02(+1.10%)
Jan 17, 2012
1.800
1.830
1.780
1.810
47,952
-0.02(-1.09%)
Jan 13, 2012
1.800
1.830
1.800
1.830
8,625
+0.00(+0.00%)
Jan 12, 2012
1.860
1.909
1.800
1.830
54,692
-0.07(-3.68%)
Jan 11, 2012
1.950
1.950
1.900
1.900
21,103
-0.06(-3.06%)
Jan 10, 2012
1.990
1.990
1.921
1.960
42,356
-0.02(-1.01%)
Jan 09, 2012
2.010
2.030
1.970
1.980
46,537
+0.01(+0.51%)
Jan 06, 2012
1.920
2.010
1.870
1.970
63,839
+0.05(+2.60%)
Jan 05, 2012
1.840
1.930
1.800
1.920
34,095
+0.08(+4.35%)
Jan 04, 2012
1.870
1.900
1.800
1.840
39,459
+0.09(+5.14%)
Dec 30, 2011
1.610
1.750
1.610
1.750
126,028
+0.11(+6.71%)
Dec 29, 2011
1.610
1.670
1.601
1.640
22,050
+0.04(+2.50%)
Dec 28, 2011
1.690
1.700
1.600
1.600
69,622
-0.11(-6.43%)
Dec 27, 2011
1.590
1.720
1.590
1.710
41,082
+0.10(+6.21%)
Dec 23, 2011
1.620
1.640
1.580
1.610
53,014
-0.05(-3.01%)
Dec 21, 2011
1.670
1.720
1.630
1.660
41,464
+0.00(+0.00%)
Dec 20, 2011
1.620
1.740
1.620
1.660
92,816
+0.05(+3.11%)
Dec 19, 2011
1.660
1.680
1.570
1.610
110,322
-0.05(-3.01%)
Dec 16, 2011
1.510
1.660
1.510
1.660
237,739
+0.12(+7.79%)
Dec 15, 2011
1.560
1.600
1.520
1.540
69,227
+0.01(+0.65%)
Dec 14, 2011
1.560
1.600
1.500
1.530
106,549
-0.05(-3.16%)
Dec 13, 2011
1.580
1.709
1.540
1.580
108,639
+0.00(+0.00%)
Dec 12, 2011
1.620
1.620
1.550
1.580
68,571
-0.04(-2.47%)
Dec 09, 2011
1.640
1.650
1.600
1.620
77,304
-0.01(-0.61%)
Dec 08, 2011
1.680
1.680
1.600
1.630
89,601
-0.02(-1.21%)
Dec 07, 2011
1.670
1.710
1.650
1.650
154,070
-0.06(-3.51%)
Dec 06, 2011
1.730
1.740
1.680
1.710
132,625
-0.03(-1.72%)
Dec 05, 2011
1.800
1.800
1.710
1.740
256,083
-0.04(-2.25%)
Dec 02, 2011
1.700
1.800
1.690
1.780
312,267
+0.06(+3.49%)
Dec 01, 2011
1.620
1.750
1.600
1.720
210,595
+0.09(+5.52%)
Nov 30, 2011
1.650
1.760
1.630
1.630
284,726
-0.05(-2.98%)
Nov 29, 2011
1.710
1.760
1.650
1.680
165,090
-0.07(-4.00%)
Nov 28, 2011
1.730
1.860
1.680
1.750
195,055
+0.08(+4.79%)
Nov 25, 2011
1.710
1.780
1.640
1.670
50,961
-0.03(-1.76%)
Nov 23, 2011
1.750
1.760
1.660
1.700
186,104
-0.07(-3.95%)
Nov 22, 2011
1.870
1.870
1.710
1.770
99,398
-0.10(-5.35%)
Nov 21, 2011
1.800
1.890
1.750
1.870
59,689
+0.07(+3.89%)
Nov 18, 2011
1.940
1.940
1.760
1.800
249,416
-0.13(-6.74%)
Nov 17, 2011
1.870
1.960
1.800
1.930
26,962
+0.08(+4.32%)
Nov 16, 2011
1.900
2.050
1.840
1.850
171,369
-0.05(-2.63%)
Nov 15, 2011
1.800
1.970
1.800
1.900
184,249
+0.08(+4.40%)
Nov 14, 2011
1.800
1.850
1.781
1.820
152,958
+0.00(+0.00%)
Nov 11, 2011
1.800
1.860
1.700
1.820
138,652
+0.07(+4.00%)
Nov 10, 2011
1.770
1.920
1.720
1.750
167,200
+0.00(+0.00%)
Nov 09, 2011
1.800
1.830
1.730
1.750
143,029
-0.11(-5.91%)
Nov 08, 2011
2.020
2.160
1.830
1.860
780,311
-0.18(-8.82%)
Nov 07, 2011
2.050
2.180
2.000
2.040
102,155
-0.03(-1.45%)
Nov 04, 2011
2.200
2.200
2.050
2.070
56,987
-0.11(-5.05%)
Nov 03, 2011
2.010
2.200
2.010
2.180
174,818
+0.20(+10.10%)
Nov 02, 2011
2.020
2.070
1.970
1.980
32,618
-0.01(-0.50%)
Nov 01, 2011
2.040
2.040
1.941
1.990
68,612
-0.03(-1.49%)
Oct 31, 2011
1.860
2.040
1.850
2.020
151,524
+0.13(+6.88%)
Oct 28, 2011
1.780
1.920
1.780
1.890
97,841
+0.10(+5.59%)
Oct 27, 2011
1.870
1.870
1.710
1.790
192,212
+0.00(+0.00%)
Oct 26, 2011
1.770
1.810
1.720
1.790
74,750
+0.04(+2.29%)
Oct 25, 2011
1.740
1.760
1.700
1.750
24,693
+0.02(+1.16%)
Oct 24, 2011
1.770
1.820
1.701
1.730
25,765
-0.05(-2.81%)
Oct 21, 2011
1.640
1.820
1.570
1.780
124,711
+0.14(+8.54%)
Oct 20, 2011
1.600
1.640
1.510
1.640
70,595
+0.03(+1.93%)
Oct 19, 2011
1.570
1.650
1.570
1.609
21,615
+0.03(+1.84%)
Oct 18, 2011
1.640
1.640
1.540
1.580
144,180
-0.07(-4.24%)
Oct 17, 2011
1.640
1.670
1.620
1.650
21,817
+0.01(+0.61%)
Oct 14, 2011
1.580
1.690
1.560
1.640
74,839
+0.07(+4.46%)
Oct 13, 2011
1.560
1.600
1.510
1.570
81,379
+0.01(+0.64%)
Oct 12, 2011
1.590
1.590
1.510
1.560
60,199
-0.03(-1.89%)
Oct 11, 2011
1.570
1.600
1.530
1.590
36,413
+0.01(+0.63%)
Oct 10, 2011
1.560
1.580
1.530
1.580
9,500
+0.06(+3.95%)
Oct 07, 2011
1.540
1.560
1.460
1.520
10,918
+0.01(+0.66%)
Oct 06, 2011
1.490
1.600
1.470
1.510
22,282
+0.00(+0.00%)
Oct 05, 2011
1.450
1.559
1.400
1.510
39,025
+0.08(+5.59%)
Oct 04, 2011
1.420
1.510
1.400
1.430
44,758
+0.00(+0.00%)
Oct 03, 2011
1.480
1.500
1.390
1.430
91,429
-0.07(-4.67%)
Sep 30, 2011
1.520
1.600
1.482
1.500
32,429
-0.05(-3.23%)
Sep 29, 2011
1.660
1.720
1.550
1.550
52,507
-0.07(-4.32%)
Sep 28, 2011
1.700
1.730
1.580
1.620
37,274
-0.09(-5.26%)
Sep 27, 2011
1.750
1.840
1.680
1.710
109,537
+0.02(+1.18%)
Sep 26, 2011
1.570
1.720
1.500
1.690
46,213
+0.13(+8.33%)
Sep 23, 2011
1.560
1.630
1.440
1.560
158,065
+0.00(+0.00%)
Sep 22, 2011
1.600
1.620
1.500
1.560
189,268
-0.07(-4.29%)
Sep 21, 2011
1.740
1.750
1.630
1.630
128,330
-0.09(-5.23%)
Sep 20, 2011
1.850
1.860
1.700
1.720
49,925
-0.12(-6.52%)
Sep 19, 2011
1.810
1.870
1.760
1.840
72,285
+0.04(+2.22%)
Sep 16, 2011
1.950
1.950
1.790
1.800
129,680
-0.14(-7.22%)
Sep 15, 2011
1.940
1.990
1.850
1.940
108,568
+0.04(+2.11%)
Sep 14, 2011
1.820
1.900
1.810
1.900
21,353
+0.07(+3.83%)
Sep 13, 2011
1.750
1.860
1.740
1.830
64,488
+0.04(+2.23%)
Sep 12, 2011
1.730
1.810
1.700
1.790
116,085
+0.07(+4.07%)
Sep 09, 2011
1.630
1.850
1.630
1.720
136,566
+0.09(+5.52%)
Sep 08, 2011
1.570
1.640
1.570
1.630
36,590
+0.06(+3.82%)
Sep 07, 2011
1.580
1.620
1.560
1.570
57,936
+0.05(+3.29%)
Sep 06, 2011
1.550
1.550
1.470
1.520
49,827
-0.04(-2.56%)
Sep 02, 2011
1.490
1.590
1.490
1.560
77,222
+0.03(+1.96%)
Sep 01, 2011
1.450
1.560
1.450
1.530
38,550
+0.07(+4.79%)
Aug 31, 2011
1.550
1.570
1.400
1.460
148,641
-0.05(-3.31%)
Aug 30, 2011
1.540
1.560
1.500
1.510
134,916
-0.02(-1.31%)
Aug 29, 2011
1.480
1.570
1.460
1.530
39,760
+0.09(+6.25%)
Aug 26, 2011
1.440
1.479
1.390
1.440
26,655
+0.03(+2.13%)
Aug 25, 2011
1.430
1.500
1.350
1.410
126,828
-0.02(-1.40%)
Aug 24, 2011
1.460
1.530
1.370
1.430
111,138
-0.01(-0.69%)
Aug 23, 2011
1.390
1.460
1.390
1.440
35,960
+0.05(+3.60%)
Aug 22, 2011
1.520
1.520
1.380
1.390
180,940
-0.07(-4.79%)
Aug 19, 2011
1.520
1.600
1.440
1.460
136,012
-0.07(-4.58%)
Aug 18, 2011
1.560
1.580
1.500
1.530
57,557
-0.08(-4.97%)
Aug 17, 2011
1.640
1.730
1.600
1.610
124,000
-0.01(-0.62%)
Aug 16, 2011
1.660
1.690
1.580
1.620
57,280
-0.05(-2.99%)
Aug 15, 2011
1.680
1.700
1.620
1.670
58,420
-0.02(-1.18%)
Aug 12, 2011
1.810
1.810
1.650
1.690
157,879
-0.07(-3.98%)
Aug 11, 2011
1.530
1.770
1.530
1.760
121,518
+0.25(+16.56%)
Aug 10, 2011
1.670
1.670
1.500
1.510
43,820
-0.10(-6.21%)
Aug 09, 2011
1.700
1.890
1.320
1.610
317,449
-0.05(-3.01%)
Aug 08, 2011
1.700
2.010
1.550
1.660
150,470
-0.22(-11.70%)
Aug 05, 2011
1.860
1.920
1.770
1.880
125,298
+0.03(+1.62%)
Aug 04, 2011
1.890
1.960
1.810
1.850
137,180
-0.10(-5.13%)
Aug 03, 2011
1.910
2.000
1.910
1.950
71,060
+0.06(+3.17%)
Aug 02, 2011
1.890
1.940
1.890
1.890
25,772
-0.01(-0.53%)
Aug 01, 2011
1.890
1.940
1.870
1.900
70,764
+0.02(+1.06%)
Jul 29, 2011
1.860
1.940
1.850
1.880
78,699
-0.05(-2.59%)
Jul 28, 2011
1.970
1.980
1.910
1.930
104,097
+0.00(+0.00%)
Jul 27, 2011
1.950
1.980
1.890
1.930
144,445
-0.03(-1.53%)
Jul 26, 2011
1.970
2.000
1.950
1.960
26,371
-0.03(-1.51%)
Jul 25, 2011
1.930
2.020
1.930
1.990
50,642
+0.00(+0.00%)
Jul 22, 2011
1.990
2.000
1.970
1.990
76,736
+0.02(+1.02%)
Jul 21, 2011
1.960
2.000
1.950
1.970
108,730
+0.03(+1.55%)
Jul 20, 2011
1.970
2.010
1.920
1.940
89,814
-0.04(-2.02%)
Jul 19, 2011
2.000
2.050
1.930
1.980
105,464
-0.02(-1.00%)
Jul 18, 2011
2.000
2.020
1.950
2.000
88,355
-0.00(-0.25%)
Jul 15, 2011
2.080
2.100
1.980
2.005
90,020
-0.00(-0.25%)
Jul 14, 2011
2.020
2.020
1.950
2.010
75,141
+0.00(+0.00%)
Jul 13, 2011
1.980
2.050
1.970
2.010
88,499
+0.03(+1.52%)
Jul 12, 2011
1.990
2.020
1.920
1.980
101,555
-0.07(-3.41%)
Jul 11, 2011
2.120
2.190
2.000
2.050
119,091
-0.14(-6.39%)
Jul 08, 2011
2.040
2.240
2.040
2.190
255,692
+0.15(+7.35%)
Jul 07, 2011
1.980
2.060
1.940
2.040
170,253
+0.10(+5.15%)
Jul 06, 2011
1.860
1.960
1.860
1.940
129,183
+0.10(+5.43%)
Jul 05, 2011
1.940
1.950
1.770
1.840
202,291
-0.09(-4.66%)
Jul 01, 2011
2.000
2.040
1.850
1.930
161,667
-0.07(-3.50%)
Jun 30, 2011
1.890
2.010
1.886
2.000
213,825
+0.14(+7.53%)
Jun 29, 2011
1.780
1.950
1.750
1.860
247,645
+0.12(+6.90%)
Jun 28, 2011
1.630
1.760
1.619
1.740
215,572
+0.14(+8.75%)
Jun 27, 2011
1.620
1.690
1.575
1.600
202,098
-0.04(-2.44%)
Jun 24, 2011
1.670
1.700
1.640
1.640
152,274
-0.02(-1.20%)
Jun 23, 2011
1.690
1.710
1.650
1.660
336,643
-0.03(-1.78%)
Jun 22, 2011
1.670
1.730
1.650
1.690
401,566
+0.02(+1.20%)
Jun 21, 2011
1.660
1.700
1.635
1.670
229,422
+0.03(+1.83%)
Jun 20, 2011
1.660
1.661
1.640
1.640
147,095
+0.00(+0.00%)
Jun 17, 2011
1.660
1.694
1.630
1.640
180,169
+0.02(+1.23%)
Jun 16, 2011
1.740
1.750
1.620
1.620
147,050
-0.13(-7.43%)
Jun 15, 2011
1.770
1.800
1.720
1.750
395,583
-0.05(-2.78%)
Jun 14, 2011
1.840
1.850
1.780
1.800
141,284
+0.00(+0.00%)
Jun 13, 2011
1.840
1.880
1.780
1.800
109,949
-0.06(-3.23%)
Jun 10, 2011
1.860
1.900
1.840
1.860
83,945
+0.00(+0.00%)
Jun 09, 2011
1.850
1.900
1.820
1.860
109,567
+0.03(+1.64%)
Jun 08, 2011
1.950
1.960
1.810
1.830
205,458
-0.14(-7.11%)
Jun 07, 2011
2.100
2.100
1.920
1.970
247,172
-0.12(-5.74%)
Jun 06, 2011
2.080
2.170
2.010
2.090
259,423
-0.02(-0.95%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.